安川電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/10 | 5,770 | 5,780 | 5,650 | 5,690 | -50 | -0.9% | 996,600 |
| 2023/05/09 | 5,680 | 5,750 | 5,670 | 5,740 | +110 | +2% | 1,066,000 |
| 2023/05/08 | 5,600 | 5,650 | 5,600 | 5,630 | -30 | -0.5% | 865,800 |
| 2023/05/02 | 5,650 | 5,670 | 5,620 | 5,660 | +40 | +0.7% | 1,008,100 |
| 2023/05/01 | 5,580 | 5,640 | 5,570 | 5,620 | +110 | +2% | 981,600 |
| 2023/04/28 | 5,590 | 5,590 | 5,410 | 5,510 | +30 | +0.5% | 1,297,400 |
| 2023/04/27 | 5,390 | 5,500 | 5,380 | 5,480 | +50 | +0.9% | 1,142,200 |
| 2023/04/26 | 5,490 | 5,500 | 5,400 | 5,430 | -130 | -2.3% | 1,180,000 |
| 2023/04/25 | 5,560 | 5,610 | 5,550 | 5,560 | +40 | +0.7% | 1,095,900 |
| 2023/04/24 | 5,520 | 5,530 | 5,480 | 5,520 | +20 | +0.4% | 602,200 |
| 2023/04/21 | 5,500 | 5,520 | 5,460 | 5,500 | +10 | +0.2% | 801,100 |
| 2023/04/20 | 5,380 | 5,540 | 5,380 | 5,490 | +40 | +0.7% | 1,275,200 |
| 2023/04/19 | 5,500 | 5,520 | 5,420 | 5,450 | -90 | -1.6% | 2,305,100 |
| 2023/04/18 | 5,640 | 5,660 | 5,520 | 5,540 | -70 | -1.2% | 1,192,000 |
| 2023/04/17 | 5,580 | 5,630 | 5,550 | 5,610 | +50 | +0.9% | 1,095,500 |
| 2023/04/14 | 5,650 | 5,650 | 5,550 | 5,560 | -60 | -1.1% | 1,477,400 |
| 2023/04/13 | 5,510 | 5,650 | 5,500 | 5,620 | +10 | +0.2% | 1,630,600 |
| 2023/04/12 | 5,520 | 5,630 | 5,500 | 5,610 | +100 | +1.8% | 1,351,800 |
| 2023/04/11 | 5,530 | 5,590 | 5,480 | 5,510 | +80 | +1.5% | 1,846,400 |
| 2023/04/10 | 5,380 | 5,490 | 5,330 | 5,430 | -50 | -0.9% | 3,033,100 |
| 2023/04/07 | 5,430 | 5,490 | 5,370 | 5,480 | +90 | +1.7% | 1,716,900 |
| 2023/04/06 | 5,440 | 5,460 | 5,360 | 5,390 | -140 | -2.5% | 2,116,600 |
| 2023/04/05 | 5,580 | 5,620 | 5,470 | 5,530 | -110 | -2% | 1,794,900 |
| 2023/04/04 | 5,620 | 5,650 | 5,530 | 5,640 | -80 | -1.4% | 2,335,900 |
| 2023/04/03 | 5,800 | 5,810 | 5,690 | 5,720 | -50 | -0.9% | 1,287,400 |
| 2023/03/31 | 5,700 | 5,820 | 5,700 | 5,770 | +120 | +2.1% | 1,935,500 |
| 2023/03/30 | 5,670 | 5,690 | 5,570 | 5,650 | -10 | -0.2% | 1,102,600 |
| 2023/03/29 | 5,590 | 5,670 | 5,570 | 5,660 | +70 | +1.3% | 1,213,900 |
| 2023/03/28 | 5,610 | 5,630 | 5,540 | 5,590 | -20 | -0.4% | 876,300 |
| 2023/03/27 | 5,620 | 5,650 | 5,570 | 5,610 | +20 | +0.4% | 812,000 |
| 2023/03/24 | 5,610 | 5,630 | 5,550 | 5,590 | -60 | -1.1% | 1,143,700 |
| 2023/03/23 | 5,650 | 5,730 | 5,590 | 5,650 | +30 | +0.5% | 1,578,100 |
| 2023/03/22 | 5,520 | 5,630 | 5,510 | 5,620 | +200 | +3.7% | 1,536,000 |
| 2023/03/20 | 5,500 | 5,570 | 5,420 | 5,420 | -110 | -2% | 1,335,300 |
| 2023/03/17 | 5,440 | 5,550 | 5,440 | 5,530 | +140 | +2.6% | 1,864,700 |
| 2023/03/16 | 5,240 | 5,420 | 5,220 | 5,390 | ±0 | ±0% | 1,741,100 |
| 2023/03/15 | 5,390 | 5,410 | 5,330 | 5,390 | +50 | +0.9% | 1,216,900 |
| 2023/03/14 | 5,370 | 5,420 | 5,320 | 5,340 | -120 | -2.2% | 1,646,200 |
| 2023/03/13 | 5,500 | 5,510 | 5,380 | 5,460 | -120 | -2.2% | 1,750,000 |
| 2023/03/10 | 5,610 | 5,650 | 5,560 | 5,580 | -110 | -1.9% | 2,285,400 |
| 2023/03/09 | 5,740 | 5,760 | 5,650 | 5,690 | +50 | +0.9% | 1,343,000 |
| 2023/03/08 | 5,550 | 5,650 | 5,520 | 5,640 | +90 | +1.6% | 1,202,400 |
| 2023/03/07 | 5,600 | 5,620 | 5,540 | 5,550 | -30 | -0.5% | 1,083,800 |
| 2023/03/06 | 5,630 | 5,640 | 5,540 | 5,580 | ±0 | ±0% | 1,213,700 |
| 2023/03/03 | 5,570 | 5,630 | 5,530 | 5,580 | +60 | +1.1% | 1,681,100 |
| 2023/03/02 | 5,690 | 5,700 | 5,490 | 5,520 | -70 | -1.3% | 2,035,100 |
| 2023/03/01 | 5,350 | 5,590 | 5,350 | 5,590 | +230 | +4.3% | 3,074,800 |
| 2023/02/28 | 5,220 | 5,380 | 5,200 | 5,360 | +220 | +4.3% | 3,332,900 |
| 2023/02/27 | 5,040 | 5,140 | 5,020 | 5,140 | +80 | +1.6% | 1,134,900 |
| 2023/02/24 | 4,960 | 5,090 | 4,950 | 5,060 | +150 | +3.1% | 1,492,900 |
551～
600
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「安川電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 安川電 | 305,300円 | -4.2% | -42.0% | 2.23% | 23.99倍 | 1.84倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| イビデン | 688,200円 | +12.3% | +6.5% | 0.58% | 28.26倍 | 1.96倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ローム | 203,000円 | -1.9% | - | 2.46% | 111.97倍 | 0.88倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| オムロン | 390,500円 | +2.3% | +69.0% | 2.66% | 26.51倍 | 1.00倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| アズビル | 145,300円 | -1.1% | +0.1% | 1.79% | 23.96倍 | 3.13倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
